Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.25 | 18.27 | 17.50 | 18.25 | 45,038 | +0.25(+1.39%) |
Feb 27, 2007 | 18.00 | 18.95 | 17.80 | 18.00 | 46,878 | -0.05(-0.28%) |
Feb 26, 2007 | 18.05 | 18.05 | 17.65 | 18.05 | 18,783 | +0.80(+4.64%) |
Feb 23, 2007 | 17.25 | 17.65 | 17.20 | 17.25 | 14,143 | +0.05(+0.29%) |
Feb 22, 2007 | 17.20 | 17.45 | 17.00 | 17.20 | 17,700 | +0.10(+0.58%) |
Feb 21, 2007 | 17.10 | 17.60 | 16.80 | 17.10 | 36,144 | -0.30(-1.72%) |
Feb 20, 2007 | 17.40 | 17.45 | 17.05 | 17.40 | 81,042 | +0.05(+0.29%) |
Feb 16, 2007 | 17.35 | 17.45 | 17.00 | 17.35 | 59,753 | -0.35(-1.98%) |
Feb 15, 2007 | 17.70 | 17.75 | 17.35 | 17.70 | 10,966 | +0.35(+2.02%) |
Feb 14, 2007 | 17.35 | 17.65 | 17.15 | 17.35 | 13,989 | +0.00(+0.00%) |
Feb 13, 2007 | 17.35 | 17.35 | 16.85 | 17.35 | 13,757 | +0.15(+0.87%) |
Feb 12, 2007 | 17.10 | 17.30 | 16.90 | 17.20 | 10,196 | +0.10(+0.58%) |
Feb 09, 2007 | 17.10 | 17.30 | 16.85 | 17.10 | 22,926 | +0.25(+1.48%) |
Feb 08, 2007 | 16.85 | 16.90 | 16.60 | 16.85 | 15,202 | +0.60(+3.69%) |
Feb 07, 2007 | 16.25 | 16.65 | 16.25 | 16.25 | 14,610 | -0.15(-0.91%) |
Feb 06, 2007 | 16.40 | 16.65 | 16.25 | 16.40 | 27,000 | -0.20(-1.20%) |
Feb 05, 2007 | 16.60 | 16.60 | 16.25 | 16.60 | 14,091 | +0.20(+1.22%) |
Feb 02, 2007 | 16.40 | 16.65 | 16.05 | 16.40 | 11,989 | -0.30(-1.80%) |
Feb 01, 2007 | 16.70 | 16.70 | 16.20 | 16.70 | 21,661 | +0.75(+4.70%) |
Jan 31, 2007 | 15.95 | 16.50 | 15.90 | 15.95 | 44,010 | -0.30(-1.85%) |
Jan 30, 2007 | 16.25 | 16.60 | 16.25 | 16.25 | 32,023 | -0.65(-3.85%) |
Jan 29, 2007 | 16.90 | 16.95 | 16.50 | 16.90 | 1,127,213 | +0.50(+3.05%) |
Jan 26, 2007 | 16.40 | 16.70 | 16.20 | 16.40 | 45,838 | +0.15(+0.92%) |
Jan 25, 2007 | 16.25 | 16.95 | 16.25 | 16.25 | 12,745 | -2.55(-13.56%) |
Jan 24, 2007 | 18.80 | 19.00 | 18.60 | 18.80 | 13,831 | +0.00(+0.00%) |
Jan 23, 2007 | 18.80 | 18.95 | 18.80 | 18.80 | 11,316 | -0.20(-1.05%) |
Jan 22, 2007 | 19.00 | 19.25 | 18.99 | 19.00 | 5,302 | -0.20(-1.04%) |
Jan 19, 2007 | 19.20 | 19.25 | 18.80 | 19.20 | 14,328 | +0.45(+2.40%) |
Jan 18, 2007 | 18.75 | 19.20 | 18.75 | 18.75 | 9,976 | -1.40(-6.95%) |
Jan 17, 2007 | 20.15 | 20.20 | 19.60 | 20.15 | 9,441 | +0.60(+3.07%) |
Jan 16, 2007 | 19.55 | 19.75 | 19.30 | 19.55 | 13,668 | +0.40(+2.09%) |
Jan 12, 2007 | 19.15 | 19.60 | 18.90 | 19.15 | 11,244 | +0.40(+2.13%) |
Jan 11, 2007 | 18.75 | 19.25 | 18.60 | 18.75 | 16,506 | +0.15(+0.81%) |
Jan 10, 2007 | 18.60 | 19.20 | 18.60 | 18.60 | 7,448 | -0.45(-2.36%) |
Jan 09, 2007 | 19.05 | 19.45 | 19.00 | 19.05 | 9,264 | +0.55(+2.97%) |
Jan 08, 2007 | 18.50 | 19.05 | 18.50 | 18.50 | 14,103 | -0.50(-2.63%) |
Jan 05, 2007 | 19.00 | 19.77 | 19.00 | 19.00 | 15,422 | -0.77(-3.89%) |
Jan 04, 2007 | 20.60 | 20.20 | 19.77 | 19.77 | 15,556 | -0.83(-4.03%) |
Jan 03, 2007 | 20.60 | 21.40 | 20.60 | 20.60 | 21,982 | -0.45(-2.14%) |
Dec 29, 2006 | 21.05 | 21.10 | 20.50 | 21.05 | 25,690 | +0.55(+2.68%) |
Dec 28, 2006 | 20.50 | 20.50 | 20.15 | 20.50 | 12,849 | +0.37(+1.84%) |
Dec 27, 2006 | 20.13 | 20.25 | 19.95 | 20.13 | 11,962 | +0.28(+1.41%) |
Dec 26, 2006 | 19.85 | 20.15 | 19.60 | 19.85 | 10,888 | +0.20(+1.02%) |
Dec 22, 2006 | 19.65 | 20.15 | 19.65 | 19.65 | 16,800 | +0.15(+0.77%) |
Dec 21, 2006 | 19.50 | 19.90 | 19.50 | 19.50 | 7,456 | -0.45(-2.26%) |
Dec 20, 2006 | 19.95 | 20.25 | 19.95 | 19.95 | 8,522 | -0.30(-1.48%) |
Dec 19, 2006 | 20.25 | 20.30 | 19.80 | 20.25 | 45,098 | -0.15(-0.74%) |
Dec 18, 2006 | 20.40 | 20.60 | 20.30 | 20.40 | 9,564 | +0.15(+0.74%) |
Dec 15, 2006 | 20.25 | 20.70 | 20.25 | 20.25 | 7,638 | -0.15(-0.74%) |
Dec 14, 2006 | 20.40 | 20.45 | 20.05 | 20.40 | 39,588 | +0.70(+3.55%) |
Dec 13, 2006 | 19.70 | 19.96 | 19.70 | 19.70 | 6,069 | +0.25(+1.29%) |
Dec 12, 2006 | 19.45 | 19.75 | 19.45 | 19.45 | 9,999 | -0.10(-0.51%) |
Dec 11, 2006 | 19.55 | 19.85 | 19.35 | 19.55 | 13,398 | +0.06(+0.33%) |
Dec 08, 2006 | 19.49 | 19.96 | 19.35 | 19.49 | 100,129 | -0.01(-0.07%) |
Dec 07, 2006 | 19.50 | 19.65 | 19.40 | 19.50 | 22,829 | -0.10(-0.51%) |
Dec 06, 2006 | 19.60 | 20.25 | 19.60 | 19.60 | 22,597 | -0.50(-2.49%) |
Dec 05, 2006 | 20.10 | 20.50 | 19.95 | 20.10 | 13,665 | +0.05(+0.25%) |
Dec 04, 2006 | 20.05 | 20.75 | 20.00 | 20.05 | 11,680 | -0.50(-2.43%) |